37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 193100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 3 | 20240321 | 193000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 4 | 20240321 | 192900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 5 | 20240321 | 192800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 6 | 20240321 | 192700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 7 | 20240321 | 192600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 8 | 20240321 | 192500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 9 | 20240321 | 192400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 10 | 20240321 | 192300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 11 | 20240321 | 192200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 12 | 20240321 | 192100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 13 | 20240321 | 192000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 14 | 20240321 | 191900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 15 | 20240321 | 191800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 16 | 20240321 | 191700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 17 | 20240321 | 191600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 18 | 20240321 | 191500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 19 | 20240321 | 191400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 20 | 20240321 | 191300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 21 | 20240321 | 191200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 22 | 20240321 | 191100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 23 | 20240321 | 191000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 24 | 20240321 | 190900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 25 | 20240321 | 190800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 26 | 20240321 | 190700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 27 | 20240321 | 190600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 28 | 20240321 | 190500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 29 | 20240321 | 190400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 30 | 20240321 | 190300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 31 | 20240321 | 190200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 32 | 20240321 | 190100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 33 | 20240321 | 190000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 34 | 20240321 | 185900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 35 | 20240321 | 185800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 36 | 20240321 | 185700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 37 | 20240321 | 185600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 38 | 20240321 | 185500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 39 | 20240321 | 185400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 40 | 20240321 | 185300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 41 | 20240321 | 185200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 42 | 20240321 | 185100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 43 | 20240321 | 185000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 44 | 20240321 | 184900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 45 | 20240321 | 184800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 46 | 20240321 | 184700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 47 | 20240321 | 184600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 48 | 20240321 | 184500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 49 | 20240321 | 184400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 50 | 20240321 | 184300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 51 | 20240321 | 184200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 52 | 20240321 | 184100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 53 | 20240321 | 184000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 54 | 20240321 | 183900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 55 | 20240321 | 183800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 56 | 20240321 | 183700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 57 | 20240321 | 183600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 58 | 20240321 | 183500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 59 | 20240321 | 183400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 60 | 20240321 | 183300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 61 | 20240321 | 183200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 62 | 20240321 | 183100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 63 | 20240321 | 183000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 64 | 20240321 | 182900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 65 | 20240321 | 182800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 66 | 20240321 | 182700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 67 | 20240321 | 182600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 68 | 20240321 | 182500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 69 | 20240321 | 182400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 70 | 20240321 | 182300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 71 | 20240321 | 182200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 72 | 20240321 | 182100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 73 | 20240321 | 182000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 74 | 20240321 | 181900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 75 | 20240321 | 181800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 76 | 20240321 | 181700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 77 | 20240321 | 181600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 78 | 20240321 | 181500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 79 | 20240321 | 181400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 80 | 20240321 | 181300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 81 | 20240321 | 181200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 82 | 20240321 | 181100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 83 | 20240321 | 181000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 84 | 20240321 | 180900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 85 | 20240321 | 180800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 86 | 20240321 | 180700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 87 | 20240321 | 180600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 88 | 20240321 | 180500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 89 | 20240321 | 180400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 90 | 20240321 | 180300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 91 | 20240321 | 180200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 92 | 20240321 | 180100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 93 | 20240321 | 180000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 94 | 20240321 | 175900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 95 | 20240321 | 175800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 96 | 20240321 | 175700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 97 | 20240321 | 175600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 98 | 20240321 | 175500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 99 | 20240321 | 175400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 100 | 20240321 | 175300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 101 | 20240321 | 175200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 102 | 20240321 | 175100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 103 | 20240321 | 175000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 104 | 20240321 | 174900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 105 | 20240321 | 174800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 106 | 20240321 | 174700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 107 | 20240321 | 174600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 108 | 20240321 | 174500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 109 | 20240321 | 174400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 110 | 20240321 | 174300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 111 | 20240321 | 174200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 112 | 20240321 | 174100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 113 | 20240321 | 174000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 114 | 20240321 | 173900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 115 | 20240321 | 173800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 116 | 20240321 | 173700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 117 | 20240321 | 173600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 118 | 20240321 | 173500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 119 | 20240321 | 173400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 120 | 20240321 | 173300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 121 | 20240321 | 173200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 122 | 20240321 | 173100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 123 | 20240321 | 173000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 124 | 20240321 | 172900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 125 | 20240321 | 172800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 126 | 20240321 | 172700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 127 | 20240321 | 172600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 128 | 20240321 | 172500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 129 | 20240321 | 172400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 130 | 20240321 | 172300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 131 | 20240321 | 172200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 132 | 20240321 | 172100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 133 | 20240321 | 172000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 134 | 20240321 | 171900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 135 | 20240321 | 171800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 136 | 20240321 | 171700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 137 | 20240321 | 171600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 138 | 20240321 | 171500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 139 | 20240321 | 171400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 140 | 20240321 | 171300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 141 | 20240321 | 171200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 142 | 20240321 | 171100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 143 | 20240321 | 171000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 144 | 20240321 | 170900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 145 | 20240321 | 170800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 146 | 20240321 | 170700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 147 | 20240321 | 170600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 148 | 20240321 | 170500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 149 | 20240321 | 170400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 150 | 20240321 | 170300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 151 | 20240321 | 170200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 152 | 20240321 | 170100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 153 | 20240321 | 170000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 154 | 20240321 | 165900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 155 | 20240321 | 165800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 156 | 20240321 | 165700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 157 | 20240321 | 165600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 158 | 20240321 | 165500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 159 | 20240321 | 165400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 160 | 20240321 | 165300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 161 | 20240321 | 165200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 162 | 20240321 | 165100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 163 | 20240321 | 165000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 164 | 20240321 | 164900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 165 | 20240321 | 164800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 166 | 20240321 | 164700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 167 | 20240321 | 164600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 168 | 20240321 | 164500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 169 | 20240321 | 164400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 170 | 20240321 | 164300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 171 | 20240321 | 164200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 172 | 20240321 | 164100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 173 | 20240321 | 164000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 174 | 20240321 | 163900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 175 | 20240321 | 163800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 176 | 20240321 | 163700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 177 | 20240321 | 163600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 178 | 20240321 | 163500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 179 | 20240321 | 163400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 180 | 20240321 | 163300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 181 | 20240321 | 163200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 182 | 20240321 | 163100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 183 | 20240321 | 163000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 184 | 20240321 | 162900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 185 | 20240321 | 162800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 186 | 20240321 | 162700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 187 | 20240321 | 162600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 188 | 20240321 | 162500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 189 | 20240321 | 162400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 190 | 20240321 | 162300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 191 | 20240321 | 162200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 192 | 20240321 | 162100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 193 | 20240321 | 162000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 194 | 20240321 | 161900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 195 | 20240321 | 161800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 196 | 20240321 | 161700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 197 | 20240321 | 161600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 198 | 20240321 | 161500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 199 | 20240321 | 161400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 200 | 20240321 | 161300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 201 | 20240321 | 161200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 202 | 20240321 | 161100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 203 | 20240321 | 161000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 204 | 20240321 | 160900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 205 | 20240321 | 160800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 206 | 20240321 | 160700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 207 | 20240321 | 160600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 208 | 20240321 | 160500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 209 | 20240321 | 160400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 210 | 20240321 | 160300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 211 | 20240321 | 160200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 212 | 20240321 | 160100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 213 | 20240321 | 160000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 214 | 20240321 | 155900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 215 | 20240321 | 155800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 216 | 20240321 | 155700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 217 | 20240321 | 155600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 218 | 20240321 | 155500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 219 | 20240321 | 155400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 220 | 20240321 | 155300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 221 | 20240321 | 155200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 222 | 20240321 | 155100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 223 | 20240321 | 155000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 224 | 20240321 | 154900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 225 | 20240321 | 154800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 226 | 20240321 | 154700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 227 | 20240321 | 154600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 228 | 20240321 | 154500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 229 | 20240321 | 154400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 230 | 20240321 | 154300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 231 | 20240321 | 154200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 232 | 20240321 | 154100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 233 | 20240321 | 154000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 234 | 20240321 | 153900 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 235 | 20240321 | 153800 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 236 | 20240321 | 153700 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 237 | 20240321 | 153600 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 238 | 20240321 | 153500 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 239 | 20240321 | 153400 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 240 | 20240321 | 153300 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 241 | 20240321 | 153200 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 242 | 20240321 | 153100 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 243 | 20240321 | 153000 | 94110864500 | 439000 | 439000 | 439000 | 439000 | 15333 |
| 244 | 20240321 | 152900 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 245 | 20240321 | 152800 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 246 | 20240321 | 152700 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 247 | 20240321 | 152600 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 248 | 20240321 | 152500 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 249 | 20240321 | 152400 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 250 | 20240321 | 152300 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 251 | 20240321 | 152200 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 252 | 20240321 | 152100 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 253 | 20240321 | 152000 | 87379677500 | 439000 | 439000 | 439000 | 439000 | 0 |
| 254 | 20240321 | 151900 | 87379677500 | 439000 | 440000 | 440500 | 439000 | 1138 |
| 255 | 20240321 | 151800 | 86879569500 | 439500 | 440000 | 440500 | 439500 | 381 |
| 256 | 20240321 | 151700 | 86711954000 | 440000 | 440000 | 440000 | 439500 | 787 |
| 257 | 20240321 | 151600 | 86365711500 | 440000 | 440000 | 440500 | 439500 | 783 |
| 258 | 20240321 | 151500 | 86021134000 | 440000 | 439500 | 440500 | 439500 | 1419 |
| 259 | 20240321 | 151400 | 85396774500 | 440000 | 439000 | 440000 | 439000 | 2926 |
| 260 | 20240321 | 151300 | 84110313000 | 439000 | 439000 | 439500 | 439000 | 854 |
| 261 | 20240321 | 151200 | 83735291500 | 439500 | 439500 | 439500 | 439000 | 414 |
| 262 | 20240321 | 151100 | 83553400000 | 439000 | 439500 | 439500 | 439000 | 414 |
| 263 | 20240321 | 151000 | 83371542500 | 439000 | 439000 | 439500 | 439000 | 1602 |
| 264 | 20240321 | 150900 | 82667720000 | 439000 | 439500 | 440000 | 439000 | 678 |
| 265 | 20240321 | 150800 | 82369748000 | 439500 | 439500 | 440000 | 439500 | 578 |
| 266 | 20240321 | 150700 | 82115675000 | 439500 | 440000 | 440000 | 439500 | 732 |
| 267 | 20240321 | 150600 | 81793943500 | 440000 | 439500 | 440000 | 439500 | 390 |
| 268 | 20240321 | 150500 | 81622503000 | 439500 | 440000 | 440500 | 439500 | 2508 |
| 269 | 20240321 | 150400 | 80519083000 | 440000 | 440000 | 440500 | 440000 | 183 |
| 270 | 20240321 | 150300 | 80438522000 | 440500 | 440000 | 440500 | 440000 | 266 |
| 271 | 20240321 | 150200 | 80321459000 | 440000 | 440000 | 440500 | 440000 | 752 |
| 272 | 20240321 | 150100 | 79990468500 | 440500 | 440500 | 440500 | 440000 | 396 |
| 273 | 20240321 | 150000 | 79816174000 | 440000 | 440500 | 441000 | 440000 | 905 |
| 274 | 20240321 | 145900 | 79417714500 | 440500 | 440500 | 441000 | 440500 | 1354 |
| 275 | 20240321 | 145800 | 78821236000 | 440500 | 440500 | 441000 | 440500 | 433 |
| 276 | 20240321 | 145700 | 78630439000 | 441000 | 441000 | 441000 | 440500 | 317 |
| 277 | 20240321 | 145600 | 78490757500 | 441000 | 440500 | 441000 | 440500 | 357 |
| 278 | 20240321 | 145500 | 78333412000 | 440500 | 440500 | 441000 | 440500 | 422 |
| 279 | 20240321 | 145400 | 78147481500 | 440500 | 440500 | 441000 | 440500 | 384 |
| 280 | 20240321 | 145300 | 77978245500 | 440500 | 441000 | 441500 | 440500 | 591 |
| 281 | 20240321 | 145200 | 77717753000 | 441000 | 441000 | 441500 | 441000 | 557 |
| 282 | 20240321 | 145100 | 77472059000 | 441000 | 441500 | 442000 | 441000 | 1133 |
| 283 | 20240321 | 145000 | 76971832000 | 442000 | 441500 | 442000 | 441500 | 408 |
| 284 | 20240321 | 144900 | 76791617500 | 442000 | 441500 | 442000 | 441500 | 301 |
| 285 | 20240321 | 144800 | 76658688000 | 441500 | 441500 | 442000 | 441500 | 231 |
| 286 | 20240321 | 144700 | 76556638000 | 442000 | 441500 | 442000 | 441500 | 200 |
| 287 | 20240321 | 144600 | 76468264000 | 442000 | 441500 | 442000 | 441500 | 274 |
| 288 | 20240321 | 144500 | 76347199000 | 442000 | 441500 | 442000 | 441500 | 182 |
| 289 | 20240321 | 144400 | 76266800500 | 442000 | 441500 | 442000 | 441500 | 461 |
| 290 | 20240321 | 144300 | 76063091500 | 442000 | 442000 | 442000 | 441500 | 248 |
| 291 | 20240321 | 144200 | 75953499000 | 442000 | 441500 | 442500 | 441500 | 800 |
| 292 | 20240321 | 144100 | 75599899000 | 442000 | 441500 | 442000 | 441500 | 1272 |
| 293 | 20240321 | 144000 | 75037698500 | 442000 | 441000 | 442000 | 441000 | 1067 |
| 294 | 20240321 | 143900 | 74566557500 | 441500 | 441000 | 441500 | 441000 | 193 |
| 295 | 20240321 | 143800 | 74481389500 | 441500 | 441000 | 441500 | 441000 | 133 |
| 296 | 20240321 | 143700 | 74422693500 | 441500 | 440000 | 441500 | 440000 | 1264 |
| 297 | 20240321 | 143600 | 73865500500 | 440500 | 441000 | 441000 | 440000 | 1742 |
| 298 | 20240321 | 143500 | 73098197500 | 441000 | 441000 | 441500 | 440500 | 854 |
| 299 | 20240321 | 143400 | 72721491000 | 441000 | 441000 | 441500 | 441000 | 359 |
| 300 | 20240321 | 143300 | 72563108000 | 441000 | 441000 | 441500 | 441000 | 401 |
| 301 | 20240321 | 143200 | 72386205000 | 441000 | 441000 | 441500 | 441000 | 230 |
| 302 | 20240321 | 143100 | 72284729500 | 441500 | 440500 | 441500 | 440500 | 329 |
| 303 | 20240321 | 143000 | 72139628500 | 441000 | 441500 | 441500 | 440500 | 1123 |
| 304 | 20240321 | 142900 | 71644348000 | 441500 | 442000 | 442000 | 441000 | 1579 |
| 305 | 20240321 | 142800 | 70947242000 | 442000 | 441500 | 442000 | 441500 | 387 |
| 306 | 20240321 | 142700 | 70776299000 | 441500 | 441500 | 442000 | 441500 | 378 |
| 307 | 20240321 | 142600 | 70609363500 | 441500 | 441500 | 442000 | 441500 | 178 |
| 308 | 20240321 | 142500 | 70530734500 | 441500 | 441500 | 442000 | 441500 | 302 |
| 309 | 20240321 | 142400 | 70397358500 | 442000 | 441500 | 442000 | 441500 | 156 |
| 310 | 20240321 | 142300 | 70328462000 | 442000 | 442000 | 442000 | 441500 | 199 |
| 311 | 20240321 | 142200 | 70240564000 | 442000 | 442500 | 442500 | 441500 | 776 |
| 312 | 20240321 | 142100 | 69897565500 | 442000 | 442000 | 442500 | 442000 | 123 |
| 313 | 20240321 | 142000 | 69843146000 | 442500 | 442500 | 442500 | 442000 | 578 |
| 314 | 20240321 | 141900 | 69587444500 | 442500 | 442000 | 443000 | 442000 | 1209 |
| 315 | 20240321 | 141800 | 69052502500 | 442000 | 442000 | 442500 | 442000 | 166 |
| 316 | 20240321 | 141700 | 68979113500 | 442000 | 442000 | 442500 | 442000 | 487 |
| 317 | 20240321 | 141600 | 68763813500 | 442000 | 442000 | 442500 | 442000 | 223 |
| 318 | 20240321 | 141500 | 68665220500 | 442000 | 442000 | 442500 | 442000 | 484 |
| 319 | 20240321 | 141400 | 68451124000 | 442500 | 442000 | 442500 | 442000 | 256 |
| 320 | 20240321 | 141300 | 68337936000 | 442000 | 442500 | 442500 | 442000 | 157 |
| 321 | 20240321 | 141200 | 68268497500 | 442000 | 442000 | 442500 | 442000 | 195 |
| 322 | 20240321 | 141100 | 68182271000 | 442000 | 443000 | 443000 | 442000 | 1508 |
| 323 | 20240321 | 141000 | 67514822000 | 443000 | 443000 | 443500 | 443000 | 811 |
| 324 | 20240321 | 140900 | 67155441500 | 443000 | 443500 | 443500 | 443000 | 288 |
| 325 | 20240321 | 140800 | 67027798000 | 443500 | 443000 | 443500 | 443000 | 205 |
| 326 | 20240321 | 140700 | 66936910000 | 443000 | 443500 | 443500 | 443000 | 165 |
| 327 | 20240321 | 140600 | 66863771500 | 443000 | 443000 | 443500 | 443000 | 218 |
| 328 | 20240321 | 140500 | 66767119500 | 443500 | 443000 | 443500 | 443000 | 467 |
| 329 | 20240321 | 140400 | 66560030500 | 443500 | 443000 | 443500 | 443000 | 267 |
| 330 | 20240321 | 140300 | 66441653500 | 443500 | 443000 | 443500 | 443000 | 256 |
| 331 | 20240321 | 140200 | 66328126500 | 443500 | 443000 | 443500 | 443000 | 282 |
| 332 | 20240321 | 140100 | 66203162500 | 443500 | 443000 | 443500 | 443000 | 1339 |
| 333 | 20240321 | 140000 | 65609354000 | 443000 | 443000 | 443500 | 443000 | 296 |
| 334 | 20240321 | 135900 | 65478171000 | 443000 | 443000 | 443500 | 443000 | 197 |
| 335 | 20240321 | 135800 | 65390842500 | 443500 | 443000 | 443500 | 443000 | 237 |
| 336 | 20240321 | 135700 | 65285807500 | 443500 | 444000 | 444000 | 443000 | 802 |
| 337 | 20240321 | 135600 | 64930213000 | 444000 | 443500 | 444000 | 443500 | 457 |
| 338 | 20240321 | 135500 | 64727470500 | 443500 | 443500 | 444000 | 443500 | 272 |
| 339 | 20240321 | 135400 | 64606779000 | 443500 | 443500 | 444000 | 443500 | 270 |
| 340 | 20240321 | 135300 | 64486976500 | 444000 | 444000 | 444000 | 443500 | 1567 |
| 341 | 20240321 | 135200 | 63791968000 | 443500 | 444000 | 444000 | 443500 | 417 |
| 342 | 20240321 | 135100 | 63606860000 | 444000 | 444000 | 444000 | 443500 | 127 |
| 343 | 20240321 | 135000 | 63550516000 | 444000 | 444000 | 444000 | 443500 | 373 |
| 344 | 20240321 | 134900 | 63384987000 | 444000 | 443500 | 444000 | 443500 | 208 |
| 345 | 20240321 | 134800 | 63292660000 | 444000 | 443500 | 444000 | 443500 | 187 |
| 346 | 20240321 | 134700 | 63209664500 | 443500 | 443500 | 444000 | 443500 | 103 |
| 347 | 20240321 | 134600 | 63163951500 | 444000 | 443000 | 444000 | 443000 | 1447 |
| 348 | 20240321 | 134500 | 62522189000 | 443500 | 443500 | 443500 | 443000 | 207 |
| 349 | 20240321 | 134400 | 62430435500 | 443000 | 443000 | 443500 | 443000 | 165 |
| 350 | 20240321 | 134300 | 62357277500 | 443500 | 443000 | 443500 | 442500 | 486 |
| 351 | 20240321 | 134200 | 62141937000 | 443000 | 442500 | 443000 | 442500 | 240 |
| 352 | 20240321 | 134100 | 62035653500 | 443000 | 443000 | 443000 | 442500 | 1104 |
| 353 | 20240321 | 134000 | 61546601500 | 443500 | 443000 | 443500 | 443000 | 396 |
| 354 | 20240321 | 133900 | 61371119500 | 443500 | 443500 | 443500 | 443000 | 101 |
| 355 | 20240321 | 133800 | 61326346500 | 443000 | 443000 | 443500 | 443000 | 435 |
| 356 | 20240321 | 133700 | 61133601000 | 443000 | 443000 | 443500 | 443000 | 94 |
| 357 | 20240321 | 133600 | 61091938000 | 443000 | 443500 | 443500 | 443000 | 219 |
| 358 | 20240321 | 133500 | 60994821500 | 443500 | 443000 | 443500 | 442500 | 512 |
| 359 | 20240321 | 133400 | 60767889000 | 443000 | 442500 | 443000 | 442500 | 288 |
| 360 | 20240321 | 133300 | 60640328500 | 443000 | 443000 | 443000 | 442500 | 1346 |
| 361 | 20240321 | 133200 | 60044121500 | 443000 | 443000 | 443000 | 442500 | 402 |
| 362 | 20240321 | 133100 | 59866089000 | 443000 | 442500 | 443000 | 442500 | 365 |
| 363 | 20240321 | 133000 | 59704498500 | 443000 | 442500 | 443000 | 442500 | 121 |
| 364 | 20240321 | 132900 | 59650920000 | 442500 | 443000 | 443000 | 442500 | 318 |
| 365 | 20240321 | 132800 | 59510168500 | 443000 | 442500 | 443000 | 442500 | 171 |
| 366 | 20240321 | 132700 | 59434431000 | 442500 | 443000 | 443000 | 442500 | 143 |
| 367 | 20240321 | 132600 | 59371111000 | 443000 | 442500 | 443000 | 442500 | 101 |
| 368 | 20240321 | 132500 | 59326387000 | 442500 | 442000 | 443000 | 442000 | 992 |
| 369 | 20240321 | 132400 | 58887427000 | 442500 | 442000 | 442500 | 442000 | 114 |
| 370 | 20240321 | 132300 | 58837003500 | 442000 | 442500 | 442500 | 442000 | 168 |
| 371 | 20240321 | 132200 | 58762712000 | 442000 | 442500 | 442500 | 442000 | 204 |
| 372 | 20240321 | 132100 | 58672481500 | 442500 | 442000 | 442500 | 442000 | 160 |
| 373 | 20240321 | 132000 | 58601705000 | 442000 | 442500 | 442500 | 442000 | 189 |
| 374 | 20240321 | 131900 | 58518118000 | 442000 | 442500 | 442500 | 442000 | 620 |
| 375 | 20240321 | 131800 | 58243825000 | 442500 | 442000 | 442500 | 442000 | 668 |
| 376 | 20240321 | 131700 | 57948292000 | 442000 | 442500 | 443000 | 442000 | 544 |
| 377 | 20240321 | 131600 | 57707573500 | 442500 | 443000 | 443000 | 442500 | 349 |
| 378 | 20240321 | 131500 | 57553116000 | 442500 | 442500 | 443000 | 442500 | 179 |
| 379 | 20240321 | 131400 | 57473888000 | 442500 | 442500 | 443000 | 442500 | 166 |
| 380 | 20240321 | 131300 | 57400409500 | 442500 | 443000 | 443500 | 442500 | 551 |
| 381 | 20240321 | 131200 | 57156424000 | 443000 | 443000 | 443500 | 443000 | 416 |
| 382 | 20240321 | 131100 | 56972110500 | 443000 | 443000 | 443500 | 443000 | 261 |
| 383 | 20240321 | 131000 | 56856433000 | 443000 | 443000 | 443500 | 442500 | 299 |
| 384 | 20240321 | 130900 | 56723956000 | 443500 | 443500 | 443500 | 443000 | 220 |
| 385 | 20240321 | 130800 | 56626449000 | 443500 | 443500 | 443500 | 443000 | 116 |
| 386 | 20240321 | 130700 | 56575017500 | 444000 | 444000 | 444000 | 443000 | 215 |
| 387 | 20240321 | 130600 | 56479632500 | 444000 | 444000 | 444000 | 443500 | 156 |
| 388 | 20240321 | 130500 | 56410383500 | 444000 | 443500 | 444000 | 443500 | 247 |
| 389 | 20240321 | 130400 | 56300773500 | 444000 | 443500 | 444000 | 443000 | 1836 |
| 390 | 20240321 | 130300 | 55486571500 | 444000 | 444000 | 444000 | 443500 | 114 |
| 391 | 20240321 | 130200 | 55435975500 | 443500 | 443500 | 444000 | 443500 | 174 |
| 392 | 20240321 | 130100 | 55358742500 | 444000 | 443500 | 444000 | 443000 | 167 |
| 393 | 20240321 | 130000 | 55284688000 | 443500 | 443000 | 443500 | 443000 | 225 |
| 394 | 20240321 | 125900 | 55184952500 | 443000 | 443000 | 443500 | 443000 | 258 |
| 395 | 20240321 | 125800 | 55070562000 | 443500 | 443500 | 443500 | 443000 | 89 |
| 396 | 20240321 | 125700 | 55031118000 | 443000 | 443500 | 444000 | 443000 | 614 |
| 397 | 20240321 | 125600 | 54758858500 | 444000 | 443000 | 444000 | 443000 | 846 |
| 398 | 20240321 | 125500 | 54383754500 | 443000 | 443500 | 443500 | 443000 | 76 |
| 399 | 20240321 | 125400 | 54350078000 | 443500 | 444000 | 444000 | 443000 | 1244 |
| 400 | 20240321 | 125300 | 53798358000 | 443500 | 443500 | 444000 | 443500 | 237 |
| 401 | 20240321 | 125200 | 53693219000 | 443500 | 443500 | 444000 | 443500 | 119 |
| 402 | 20240321 | 125100 | 53640431000 | 443500 | 444000 | 444000 | 443500 | 104 |
| 403 | 20240321 | 125000 | 53594287000 | 444000 | 444000 | 444000 | 443500 | 435 |
| 404 | 20240321 | 124900 | 53401177500 | 443500 | 444000 | 444000 | 443500 | 186 |
| 405 | 20240321 | 124800 | 53318612000 | 444000 | 444000 | 444000 | 443500 | 94 |
| 406 | 20240321 | 124700 | 53276884500 | 444500 | 444000 | 444500 | 443500 | 127 |
| 407 | 20240321 | 124600 | 53220494500 | 444000 | 444000 | 444500 | 443500 | 1268 |
| 408 | 20240321 | 124500 | 52657594500 | 444000 | 444000 | 444500 | 444000 | 132 |
| 409 | 20240321 | 124400 | 52598957000 | 444000 | 444500 | 444500 | 444000 | 177 |
| 410 | 20240321 | 124300 | 52520301500 | 444500 | 444000 | 444500 | 444000 | 555 |
| 411 | 20240321 | 124200 | 52273775000 | 444000 | 444500 | 445000 | 444000 | 1189 |
| 412 | 20240321 | 124100 | 51745276500 | 445000 | 444500 | 445000 | 444500 | 224 |
| 413 | 20240321 | 124000 | 51645680500 | 444500 | 444500 | 445000 | 444500 | 190 |
| 414 | 20240321 | 123900 | 51561188000 | 444500 | 444500 | 445000 | 444500 | 1070 |
| 415 | 20240321 | 123800 | 51085554000 | 444500 | 445000 | 445000 | 444500 | 118 |
| 416 | 20240321 | 123700 | 51033070000 | 445000 | 444500 | 445000 | 444500 | 186 |
| 417 | 20240321 | 123600 | 50950345500 | 444500 | 445000 | 445000 | 444500 | 222 |
| 418 | 20240321 | 123500 | 50851596500 | 444500 | 445000 | 445000 | 444500 | 102 |
| 419 | 20240321 | 123400 | 50806221000 | 445000 | 444500 | 445000 | 444000 | 1218 |
| 420 | 20240321 | 123300 | 50264654500 | 444500 | 444500 | 444500 | 444000 | 204 |
| 421 | 20240321 | 123200 | 50174001500 | 444500 | 444000 | 444500 | 444000 | 186 |
| 422 | 20240321 | 123100 | 50091371500 | 444500 | 444500 | 444500 | 444000 | 101 |
| 423 | 20240321 | 123000 | 50046495500 | 444500 | 444000 | 444500 | 444000 | 92 |
| 424 | 20240321 | 122900 | 50005628500 | 444500 | 444500 | 444500 | 444000 | 206 |
| 425 | 20240321 | 122800 | 49914109500 | 444500 | 444000 | 444500 | 444000 | 78 |
| 426 | 20240321 | 122700 | 49879464000 | 444000 | 444000 | 444500 | 444000 | 140 |
| 427 | 20240321 | 122600 | 49817283500 | 444000 | 444000 | 444500 | 443500 | 342 |
| 428 | 20240321 | 122500 | 49665435000 | 443500 | 444000 | 444500 | 443500 | 268 |
| 429 | 20240321 | 122400 | 49546449500 | 444000 | 444500 | 444500 | 443500 | 194 |
| 430 | 20240321 | 122300 | 49460306500 | 444500 | 444000 | 444500 | 443500 | 166 |
| 431 | 20240321 | 122200 | 49386601000 | 444500 | 444500 | 444500 | 444000 | 122 |
| 432 | 20240321 | 122100 | 49332417000 | 444500 | 444000 | 444500 | 444000 | 129 |
| 433 | 20240321 | 122000 | 49275119500 | 444000 | 444500 | 444500 | 444000 | 145 |
| 434 | 20240321 | 121900 | 49210713000 | 444500 | 443500 | 444500 | 443500 | 175 |
| 435 | 20240321 | 121800 | 49133050500 | 444000 | 444000 | 444500 | 443500 | 1125 |
| 436 | 20240321 | 121700 | 48633555500 | 444500 | 443500 | 444500 | 443000 | 483 |
| 437 | 20240321 | 121600 | 48419242000 | 443000 | 443000 | 443500 | 443000 | 360 |
| 438 | 20240321 | 121500 | 48259701500 | 443000 | 444000 | 444500 | 443000 | 1605 |
| 439 | 20240321 | 121400 | 47547299000 | 444000 | 444000 | 444500 | 444000 | 465 |
| 440 | 20240321 | 121300 | 47340808000 | 444000 | 444000 | 444500 | 444000 | 174 |
| 441 | 20240321 | 121200 | 47263502500 | 444000 | 444000 | 444500 | 444000 | 130 |
| 442 | 20240321 | 121100 | 47205752500 | 444500 | 444500 | 444500 | 444000 | 121 |
| 443 | 20240321 | 121000 | 47151985000 | 444500 | 444000 | 444500 | 444000 | 92 |
| 444 | 20240321 | 120900 | 47111109000 | 444000 | 444000 | 444500 | 444000 | 54 |
| 445 | 20240321 | 120800 | 47087122500 | 444500 | 444500 | 444500 | 444000 | 199 |
| 446 | 20240321 | 120700 | 46998739500 | 444000 | 444500 | 444500 | 444000 | 125 |
| 447 | 20240321 | 120600 | 46943209000 | 444000 | 444000 | 444500 | 444000 | 181 |
| 448 | 20240321 | 120500 | 46862779000 | 444000 | 444500 | 444500 | 444000 | 98 |
| 449 | 20240321 | 120400 | 46819248500 | 444000 | 444500 | 444500 | 444000 | 62 |
| 450 | 20240321 | 120300 | 46791704000 | 444500 | 444000 | 444500 | 444000 | 82 |
| 451 | 20240321 | 120200 | 46755284500 | 444000 | 444000 | 444500 | 444000 | 174 |
| 452 | 20240321 | 120100 | 46678001000 | 444000 | 444000 | 444500 | 444000 | 77 |
| 453 | 20240321 | 120000 | 46643795500 | 444500 | 444000 | 444500 | 443500 | 212 |
| 454 | 20240321 | 115900 | 46549618500 | 444000 | 443500 | 444000 | 443500 | 114 |
| 455 | 20240321 | 115800 | 46499037500 | 443500 | 445000 | 445000 | 443500 | 1939 |
| 456 | 20240321 | 115700 | 45637272500 | 444500 | 445000 | 445000 | 444500 | 132 |
| 457 | 20240321 | 115600 | 45578569000 | 445000 | 445000 | 445000 | 444500 | 295 |
| 458 | 20240321 | 115500 | 45447373500 | 445000 | 444500 | 445000 | 444500 | 179 |
| 459 | 20240321 | 115400 | 45367773500 | 444500 | 445000 | 445000 | 444500 | 223 |
| 460 | 20240321 | 115300 | 45268591500 | 444500 | 444500 | 445000 | 444500 | 538 |
| 461 | 20240321 | 115200 | 45029373000 | 444500 | 445000 | 445000 | 444500 | 343 |
| 462 | 20240321 | 115100 | 44876833000 | 445000 | 444500 | 445000 | 444000 | 1853 |
| 463 | 20240321 | 115000 | 44052944000 | 444500 | 444500 | 444500 | 444000 | 577 |
| 464 | 20240321 | 114900 | 43796636500 | 444000 | 444000 | 444500 | 444000 | 89 |
| 465 | 20240321 | 114800 | 43757098500 | 444000 | 444000 | 444500 | 444000 | 518 |
| 466 | 20240321 | 114700 | 43527031500 | 444000 | 444500 | 444500 | 444000 | 127 |
| 467 | 20240321 | 114600 | 43470618500 | 444500 | 444000 | 444500 | 444000 | 154 |
| 468 | 20240321 | 114500 | 43402211500 | 444000 | 444000 | 444000 | 443500 | 265 |
| 469 | 20240321 | 114400 | 43284583000 | 443500 | 444000 | 444500 | 443500 | 947 |
| 470 | 20240321 | 114300 | 42864111500 | 443500 | 443500 | 444000 | 443500 | 203 |
| 471 | 20240321 | 114200 | 42773993500 | 444000 | 444000 | 444000 | 443500 | 124 |
| 472 | 20240321 | 114100 | 42718971000 | 444000 | 443500 | 444000 | 443500 | 79 |
| 473 | 20240321 | 114000 | 42683915500 | 443500 | 443500 | 444000 | 443500 | 229 |
| 474 | 20240321 | 113900 | 42582321000 | 443500 | 444500 | 444500 | 443500 | 787 |
| 475 | 20240321 | 113800 | 42232918000 | 444500 | 444000 | 444500 | 444000 | 819 |
| 476 | 20240321 | 113700 | 41869197500 | 444000 | 444500 | 444500 | 444000 | 140 |
| 477 | 20240321 | 113600 | 41806993500 | 444000 | 444000 | 444500 | 444000 | 201 |
| 478 | 20240321 | 113500 | 41717718500 | 444000 | 444000 | 444500 | 444000 | 275 |
| 479 | 20240321 | 113400 | 41595593000 | 444000 | 444500 | 444500 | 444000 | 427 |
| 480 | 20240321 | 113300 | 41405936000 | 444500 | 444000 | 444500 | 443500 | 2893 |
| 481 | 20240321 | 113200 | 40121192000 | 443500 | 444000 | 444000 | 443500 | 155 |
| 482 | 20240321 | 113100 | 40052391500 | 444000 | 443500 | 444000 | 443000 | 485 |
| 483 | 20240321 | 113000 | 39837242000 | 443500 | 443000 | 443500 | 443000 | 361 |
| 484 | 20240321 | 112900 | 39677169500 | 443500 | 443500 | 443500 | 443000 | 377 |
| 485 | 20240321 | 112800 | 39509992500 | 443000 | 443000 | 443500 | 442500 | 2670 |
| 486 | 20240321 | 112700 | 38326833500 | 443000 | 442500 | 443000 | 442500 | 132 |
| 487 | 20240321 | 112600 | 38268406000 | 443000 | 442500 | 443000 | 442500 | 58 |
| 488 | 20240321 | 112500 | 38242728500 | 442500 | 443000 | 443000 | 442500 | 89 |
| 489 | 20240321 | 112400 | 38203335500 | 443000 | 442500 | 443000 | 442500 | 126 |
| 490 | 20240321 | 112300 | 38147540000 | 442500 | 442500 | 443000 | 442500 | 322 |
| 491 | 20240321 | 112200 | 38005014000 | 443000 | 442500 | 443000 | 442500 | 90 |
| 492 | 20240321 | 112100 | 37965174000 | 442500 | 442500 | 442500 | 442000 | 442 |
| 493 | 20240321 | 112000 | 37769662000 | 442000 | 442500 | 442500 | 442000 | 81 |
| 494 | 20240321 | 111900 | 37733842000 | 442500 | 442000 | 442500 | 442000 | 85 |
| 495 | 20240321 | 111800 | 37696243500 | 442500 | 442500 | 443000 | 442000 | 87 |
| 496 | 20240321 | 111700 | 37657777500 | 442500 | 442500 | 443000 | 442500 | 250 |
| 497 | 20240321 | 111600 | 37547140500 | 442500 | 443000 | 443000 | 442000 | 153 |
| 498 | 20240321 | 111500 | 37479417000 | 443000 | 442000 | 443000 | 442000 | 391 |
| 499 | 20240321 | 111400 | 37306430000 | 442500 | 442000 | 442500 | 442000 | 49 |
| 500 | 20240321 | 111300 | 37284758000 | 442000 | 442000 | 442500 | 442000 | 123 |
| 501 | 20240321 | 111200 | 37230344000 | 442000 | 442000 | 443000 | 442000 | 425 |
| 502 | 20240321 | 111100 | 37042310000 | 442500 | 442000 | 442500 | 442000 | 92 |
| 503 | 20240321 | 111000 | 37001624000 | 442500 | 442500 | 442500 | 442000 | 96 |
| 504 | 20240321 | 110900 | 36959184000 | 442000 | 442000 | 442000 | 441500 | 139 |
| 505 | 20240321 | 110800 | 36897774500 | 442000 | 442000 | 442000 | 441500 | 715 |
| 506 | 20240321 | 110700 | 36581767000 | 442000 | 442000 | 442500 | 442000 | 68 |
| 507 | 20240321 | 110600 | 36551705500 | 442000 | 442000 | 442500 | 442000 | 83 |
| 508 | 20240321 | 110500 | 36515004500 | 442500 | 442500 | 442500 | 442000 | 74 |
| 509 | 20240321 | 110400 | 36482278000 | 442500 | 442000 | 442500 | 442000 | 232 |
| 510 | 20240321 | 110300 | 36379648000 | 442500 | 443000 | 443000 | 442000 | 394 |
| 511 | 20240321 | 110200 | 36205344500 | 443000 | 443000 | 443000 | 442500 | 89 |
| 512 | 20240321 | 110100 | 36165949000 | 443000 | 443000 | 443000 | 442500 | 187 |
| 513 | 20240321 | 110000 | 36083181500 | 442500 | 442500 | 443000 | 442500 | 83 |
| 514 | 20240321 | 105900 | 36046433000 | 443000 | 442500 | 443500 | 442500 | 194 |
| 515 | 20240321 | 105800 | 35960503500 | 442500 | 443000 | 443000 | 442500 | 251 |
| 516 | 20240321 | 105700 | 35849428500 | 443000 | 442500 | 443500 | 442500 | 1038 |
| 517 | 20240321 | 105600 | 35389667000 | 442500 | 443000 | 443000 | 442500 | 217 |
| 518 | 20240321 | 105500 | 35293622000 | 443000 | 443500 | 443500 | 442500 | 1092 |
| 519 | 20240321 | 105400 | 34809961500 | 443500 | 443000 | 443500 | 443000 | 334 |
| 520 | 20240321 | 105300 | 34661962000 | 443500 | 443500 | 443500 | 443000 | 373 |
| 521 | 20240321 | 105200 | 34496668500 | 443500 | 443500 | 443500 | 443000 | 114 |
| 522 | 20240321 | 105100 | 34446122500 | 443000 | 443000 | 443500 | 442500 | 294 |
| 523 | 20240321 | 105000 | 34315891500 | 443000 | 442500 | 443000 | 442500 | 1046 |
| 524 | 20240321 | 104900 | 33852542500 | 442500 | 443000 | 443000 | 442500 | 115 |
| 525 | 20240321 | 104800 | 33801599000 | 442500 | 443000 | 443000 | 442500 | 126 |
| 526 | 20240321 | 104700 | 33745827500 | 442500 | 442000 | 443000 | 442000 | 654 |
| 527 | 20240321 | 104600 | 33456355500 | 442000 | 442000 | 442500 | 442000 | 410 |
| 528 | 20240321 | 104500 | 33275128500 | 442000 | 442500 | 442500 | 442000 | 200 |
| 529 | 20240321 | 104400 | 33186673500 | 442500 | 442500 | 443000 | 442000 | 282 |
| 530 | 20240321 | 104300 | 33061875500 | 443000 | 442000 | 443000 | 442000 | 238 |
| 531 | 20240321 | 104200 | 32956564000 | 442000 | 442500 | 443000 | 442000 | 158 |
| 532 | 20240321 | 104100 | 32886651000 | 442500 | 442500 | 443000 | 442000 | 1376 |
| 533 | 20240321 | 104000 | 32277791500 | 443000 | 443000 | 443000 | 442500 | 98 |
| 534 | 20240321 | 103900 | 32234394000 | 442500 | 443000 | 443000 | 442500 | 283 |
| 535 | 20240321 | 103800 | 32109033500 | 442500 | 442500 | 443000 | 442500 | 97 |
| 536 | 20240321 | 103700 | 32066097500 | 442500 | 443000 | 443000 | 442500 | 98 |
| 537 | 20240321 | 103600 | 32022712000 | 443000 | 442500 | 443000 | 442000 | 279 |
| 538 | 20240321 | 103500 | 31899248500 | 442000 | 441500 | 442500 | 441500 | 1463 |
| 539 | 20240321 | 103400 | 31252389500 | 441500 | 441500 | 442000 | 441500 | 102 |
| 540 | 20240321 | 103300 | 31207346500 | 441500 | 441500 | 442000 | 441000 | 200 |
| 541 | 20240321 | 103200 | 31119049500 | 441000 | 441500 | 441500 | 441000 | 52 |
| 542 | 20240321 | 103100 | 31096107500 | 441500 | 441500 | 442000 | 441000 | 308 |
| 543 | 20240321 | 103000 | 30960157500 | 441500 | 441500 | 442000 | 441500 | 165 |
| 544 | 20240321 | 102900 | 30887303500 | 441500 | 441500 | 442000 | 441000 | 76 |
| 545 | 20240321 | 102800 | 30853767000 | 441500 | 441500 | 442000 | 441000 | 475 |
| 546 | 20240321 | 102700 | 30644056000 | 441500 | 442000 | 442000 | 441500 | 192 |
| 547 | 20240321 | 102600 | 30559268000 | 442000 | 442000 | 442500 | 441500 | 169 |
| 548 | 20240321 | 102500 | 30484576000 | 442000 | 442500 | 442500 | 442000 | 175 |
| 549 | 20240321 | 102400 | 30407206500 | 442000 | 442500 | 442500 | 442000 | 263 |
| 550 | 20240321 | 102300 | 30290953000 | 442500 | 442000 | 442500 | 441500 | 456 |
| 551 | 20240321 | 102200 | 30089398500 | 441500 | 442000 | 442000 | 441500 | 44 |
| 552 | 20240321 | 102100 | 30069956500 | 442000 | 442500 | 442500 | 441500 | 354 |
| 553 | 20240321 | 102000 | 29913487500 | 442500 | 442500 | 442500 | 442000 | 119 |
| 554 | 20240321 | 101900 | 29860862000 | 442000 | 442000 | 442500 | 442000 | 97 |
| 555 | 20240321 | 101800 | 29817950000 | 442000 | 442000 | 442500 | 441500 | 212 |
| 556 | 20240321 | 101700 | 29724248000 | 441500 | 442000 | 442000 | 441500 | 55 |
| 557 | 20240321 | 101600 | 29699952000 | 441500 | 442500 | 443000 | 441500 | 661 |
| 558 | 20240321 | 101500 | 29407554000 | 443000 | 442500 | 443000 | 442500 | 448 |
| 559 | 20240321 | 101400 | 29209232000 | 442500 | 442000 | 442500 | 442000 | 96 |
| 560 | 20240321 | 101300 | 29166770500 | 442500 | 442000 | 442500 | 442000 | 208 |
| 561 | 20240321 | 101200 | 29074829000 | 442000 | 442500 | 442500 | 442000 | 137 |
| 562 | 20240321 | 101100 | 29014239000 | 442000 | 441500 | 442500 | 441500 | 136 |
| 563 | 20240321 | 101000 | 28954092500 | 442000 | 442000 | 442000 | 441500 | 227 |
| 564 | 20240321 | 100900 | 28853797500 | 442000 | 442000 | 442000 | 441500 | 115 |
| 565 | 20240321 | 100800 | 28802982500 | 441500 | 441500 | 442000 | 441500 | 220 |
| 566 | 20240321 | 100700 | 28705781500 | 441500 | 441000 | 442500 | 441000 | 1336 |
| 567 | 20240321 | 100600 | 28115551000 | 441500 | 441500 | 441500 | 441000 | 204 |
| 568 | 20240321 | 100500 | 28025537500 | 441000 | 441000 | 441500 | 441000 | 201 |
| 569 | 20240321 | 100400 | 27936809000 | 441000 | 441500 | 441500 | 441000 | 166 |
| 570 | 20240321 | 100300 | 27863545500 | 441000 | 441000 | 441500 | 440500 | 238 |
| 571 | 20240321 | 100200 | 27758578500 | 441000 | 441000 | 441000 | 440500 | 71 |
| 572 | 20240321 | 100100 | 27727273500 | 440500 | 441500 | 441500 | 440500 | 186 |
| 573 | 20240321 | 100000 | 27645287000 | 441000 | 441000 | 441500 | 441000 | 635 |
| 574 | 20240321 | 095900 | 27365223000 | 441500 | 441000 | 441500 | 441000 | 167 |
| 575 | 20240321 | 095800 | 27291516000 | 441500 | 441500 | 441500 | 441000 | 124 |
| 576 | 20240321 | 095700 | 27236785000 | 441500 | 441000 | 441500 | 441000 | 78 |
| 577 | 20240321 | 095600 | 27202356000 | 441500 | 441500 | 441500 | 441000 | 139 |
| 578 | 20240321 | 095500 | 27141005000 | 441500 | 441000 | 441500 | 441000 | 150 |
| 579 | 20240321 | 095400 | 27074824500 | 441000 | 440500 | 441500 | 440000 | 745 |
| 580 | 20240321 | 095300 | 26746122500 | 440500 | 441500 | 441500 | 440500 | 619 |
| 581 | 20240321 | 095200 | 26473299500 | 441500 | 443000 | 443500 | 441500 | 1170 |
| 582 | 20240321 | 095100 | 25955764000 | 443000 | 442500 | 443500 | 442500 | 1104 |
| 583 | 20240321 | 095000 | 25466739500 | 442500 | 442500 | 443000 | 442500 | 625 |
| 584 | 20240321 | 094900 | 25189985000 | 442500 | 442000 | 442500 | 441500 | 584 |
| 585 | 20240321 | 094800 | 24931714000 | 442000 | 441000 | 442000 | 440500 | 590 |
| 586 | 20240321 | 094700 | 24671445000 | 441000 | 441000 | 441000 | 440500 | 60 |
| 587 | 20240321 | 094600 | 24644994000 | 440500 | 441000 | 441000 | 440500 | 272 |
| 588 | 20240321 | 094500 | 24525159000 | 440500 | 440000 | 441000 | 440000 | 263 |
| 589 | 20240321 | 094400 | 24409307000 | 440000 | 440500 | 440500 | 440000 | 300 |
| 590 | 20240321 | 094300 | 24277298500 | 440000 | 441000 | 441500 | 440000 | 832 |
| 591 | 20240321 | 094200 | 23910538000 | 441000 | 441000 | 441500 | 441000 | 282 |
| 592 | 20240321 | 094100 | 23786057000 | 441000 | 441000 | 441500 | 441000 | 126 |
| 593 | 20240321 | 094000 | 23730445500 | 441000 | 440500 | 441000 | 440500 | 324 |
| 594 | 20240321 | 093900 | 23587569000 | 440500 | 441000 | 441000 | 440000 | 366 |
| 595 | 20240321 | 093800 | 23426400500 | 440500 | 441500 | 441500 | 440000 | 624 |
| 596 | 20240321 | 093700 | 23151409000 | 441000 | 439500 | 441500 | 439500 | 670 |
| 597 | 20240321 | 093600 | 22856262500 | 440000 | 439000 | 441000 | 439000 | 721 |
| 598 | 20240321 | 093500 | 22538898500 | 439500 | 440500 | 440500 | 439500 | 1134 |
| 599 | 20240321 | 093400 | 22040185500 | 440500 | 440500 | 440500 | 440000 | 401 |
| 600 | 20240321 | 093300 | 21863575500 | 440500 | 440000 | 440500 | 439500 | 67 |
| 601 | 20240321 | 093200 | 21834094500 | 440000 | 439000 | 440000 | 439000 | 242 |
| 602 | 20240321 | 093100 | 21727716500 | 439000 | 439000 | 439500 | 438500 | 1598 |
| 603 | 20240321 | 093000 | 21026182500 | 439000 | 439000 | 440000 | 438500 | 1467 |
| 604 | 20240321 | 092900 | 20381931000 | 439000 | 438500 | 439500 | 438000 | 720 |
| 605 | 20240321 | 092800 | 20066093500 | 438000 | 440000 | 440000 | 438000 | 2205 |
| 606 | 20240321 | 092700 | 19098705000 | 439500 | 439000 | 439500 | 439000 | 1179 |
| 607 | 20240321 | 092600 | 18580687000 | 439500 | 440000 | 440500 | 439500 | 1249 |
| 608 | 20240321 | 092500 | 18031499500 | 439500 | 440000 | 440500 | 439500 | 587 |
| 609 | 20240321 | 092400 | 17773267500 | 440000 | 440000 | 440500 | 440000 | 122 |
| 610 | 20240321 | 092300 | 17719578000 | 440000 | 440500 | 441000 | 440000 | 1081 |
| 611 | 20240321 | 092200 | 17243576500 | 440500 | 441000 | 441000 | 440000 | 1111 |
| 612 | 20240321 | 092100 | 16754188500 | 441000 | 441000 | 441500 | 440500 | 941 |
| 613 | 20240321 | 092000 | 16338860500 | 441500 | 441500 | 442000 | 441000 | 640 |
| 614 | 20240321 | 091900 | 16056301500 | 442000 | 442500 | 442500 | 441500 | 437 |
| 615 | 20240321 | 091800 | 15863148000 | 442500 | 442500 | 442500 | 441500 | 431 |
| 616 | 20240321 | 091700 | 15672614500 | 442500 | 442000 | 442500 | 441500 | 618 |
| 617 | 20240321 | 091600 | 15399444500 | 442000 | 442500 | 443000 | 442000 | 356 |
| 618 | 20240321 | 091500 | 15241964000 | 442500 | 443000 | 443500 | 442500 | 913 |
| 619 | 20240321 | 091400 | 14837312000 | 443000 | 443500 | 444000 | 442500 | 1263 |
| 620 | 20240321 | 091300 | 14277314500 | 444000 | 445000 | 445500 | 444000 | 880 |
| 621 | 20240321 | 091200 | 13886247000 | 445000 | 444500 | 446000 | 444000 | 4679 |
| 622 | 20240321 | 091100 | 11804325000 | 444500 | 444500 | 445000 | 444000 | 706 |
| 623 | 20240321 | 091000 | 11490606000 | 444500 | 443000 | 445000 | 443000 | 4111 |
| 624 | 20240321 | 090900 | 9665143500 | 443000 | 443000 | 443500 | 442000 | 619 |
| 625 | 20240321 | 090800 | 9391015500 | 443000 | 443500 | 444000 | 442500 | 1005 |
| 626 | 20240321 | 090700 | 8945444500 | 443500 | 444000 | 444000 | 443000 | 1842 |
| 627 | 20240321 | 090600 | 8128490500 | 444000 | 443500 | 444000 | 443500 | 856 |
| 628 | 20240321 | 090500 | 7748549000 | 443500 | 441000 | 444000 | 441000 | 1731 |
| 629 | 20240321 | 090400 | 6982761000 | 441000 | 439500 | 441000 | 439000 | 1123 |
| 630 | 20240321 | 090300 | 6488792500 | 440000 | 439500 | 440500 | 439500 | 934 |
| 631 | 20240321 | 090200 | 6077936500 | 439500 | 440500 | 441000 | 439500 | 1478 |
| 632 | 20240321 | 090100 | 5427482000 | 440000 | 440000 | 442000 | 438500 | 6591 |
| 633 | 20240321 | 090000 | 2529642500 | 440000 | 442000 | 442000 | 438500 | 5734 |